1. HOME >
  2. 株価時系列 >
  3. 6568 >
  4. 2019年

6568 神戸天然物化学(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4961,5001,4631,5009,1001,500
2019-12-271,4231,5141,4231,51417,0001,514
2019-12-261,4241,4331,4161,42215,6001,422
2019-12-251,4391,4491,4101,44020,9001,440
2019-12-241,4331,4401,4211,43617,7001,436
2019-12-231,4791,4791,4331,43326,3001,433
2019-12-201,5091,5091,4741,48611,0001,486
2019-12-191,5101,5331,5061,5099,8001,509
2019-12-181,5501,5501,5001,51016,4001,510
2019-12-171,5141,5361,5141,52811,3001,528
2019-12-161,5051,5181,5011,51212,2001,512
2019-12-131,5411,5621,5161,54023,6001,540
2019-12-121,6001,6091,5421,54231,9001,542
2019-12-111,6201,6391,5681,60951,3001,609
2019-12-101,6401,6491,5651,62873,3001,628
2019-12-091,5581,6001,5431,60078,1001,600
2019-12-061,4801,5331,4781,53326,1001,533
2019-12-051,4521,4921,4521,49024,3001,490
2019-12-041,4401,4661,4401,45030,1001,450
2019-12-031,4111,4671,3961,43823,1001,438
2019-12-021,4251,4461,4001,41115,6001,411
2019-11-291,4131,4281,3951,3957,2001,395
2019-11-281,4321,4411,4111,4129,9001,412
2019-11-271,3921,4291,3921,42312,7001,423
2019-11-261,3811,3981,3811,3926,3001,392
2019-11-251,4001,4111,3681,37717,4001,377
2019-11-221,3711,3851,3681,37012,2001,370
2019-11-211,4011,4031,3771,37916,2001,379
2019-11-201,4251,4251,4071,4073,6001,407
2019-11-191,4301,4391,3841,40812,3001,408
2019-11-181,4241,4401,4201,4309,0001,430
2019-11-151,4101,4401,4101,42111,0001,421
2019-11-141,4471,4471,4031,41015,1001,410
2019-11-131,4531,4661,4461,44714,0001,447
2019-11-121,4671,4821,4521,4558,4001,455
2019-11-111,4511,4751,4511,4575,7001,457
2019-11-081,4831,4861,4491,45029,3001,450
2019-11-071,4811,4931,4681,4747,8001,474
2019-11-061,5051,5161,4821,48214,5001,482
2019-11-051,5001,5151,4901,49019,1001,490
2019-11-011,4941,4991,4801,49010,4001,490
2019-10-311,4781,4991,4781,4955,9001,495
2019-10-301,4851,4961,4761,4768,8001,476
2019-10-291,4851,4871,4601,48510,9001,485
2019-10-281,4781,5011,4591,48516,8001,485
2019-10-251,4621,4691,4371,46910,4001,469
2019-10-241,4481,4611,4351,4358,3001,435
2019-10-231,4391,4511,4241,4308,0001,430
2019-10-211,4051,4421,4051,4406,8001,440
2019-10-181,4131,4211,4051,4055,0001,405
2019-10-171,3991,4171,3991,4135,1001,413
2019-10-161,4291,4291,4001,4015,4001,401
2019-10-151,4261,4311,3991,3998,3001,399
2019-10-111,4211,4401,4191,4347,4001,434
2019-10-101,4961,4971,4201,4209,4001,420
2019-10-091,4881,5011,4661,46630,1001,466
2019-10-081,4731,5321,4691,48949,4001,489
2019-10-071,3851,4651,3831,45438,7001,454
2019-10-041,4061,4201,3661,38211,4001,382
2019-10-031,3211,5901,3161,390271,7001,390
2019-10-021,3171,3401,3171,3364,8001,336
2019-10-011,3251,3401,3251,3363,9001,336
2019-09-301,3431,3431,3181,3194,9001,319
2019-09-271,3701,3701,3251,3444,8001,344
2019-09-261,3501,3811,3501,3768,3001,376
2019-09-251,3481,3611,3351,3509,2001,350
2019-09-241,3141,3271,3071,3189,8001,318
2019-09-201,3051,3251,3051,3143,6001,314
2019-09-191,3061,3141,2981,30111,2001,301
2019-09-181,3181,3201,3061,3065,8001,306
2019-09-171,3141,3321,3131,3253,6001,325
2019-09-131,3481,3551,3181,3317,4001,331
2019-09-121,3601,3701,3141,34812,1001,348
2019-09-111,3351,3691,3351,36013,7001,360
2019-09-101,3271,3501,3271,3367,9001,336
2019-09-091,3131,3411,3131,32712,7001,327
2019-09-061,3011,3161,3011,3137,4001,313
2019-09-051,2811,3091,2791,30010,9001,300
2019-09-041,2811,2841,2701,2763,2001,276
2019-09-031,2711,2881,2711,2854,9001,285
2019-09-021,2721,2731,2571,2715,5001,271
2019-08-301,2511,2901,2511,2658,8001,265
2019-08-291,2501,2651,2491,2534,5001,253
2019-08-281,2571,2731,2451,2576,8001,257
2019-08-271,2661,2661,2381,2404,2001,240
2019-08-261,2621,2861,2381,2388,6001,238
2019-08-231,3301,3301,2851,2905,7001,290
2019-08-221,3151,3191,2771,2776,4001,277
2019-08-211,3251,3531,3171,32313,7001,323
2019-08-201,3001,3321,2991,3256,8001,325
2019-08-191,2711,2901,2701,2815,9001,281
2019-08-161,2781,2811,2641,2657,7001,265
2019-08-151,2571,2881,2501,27813,3001,278
2019-08-141,2641,3131,2641,28713,2001,287
2019-08-131,1811,2801,1811,26142,3001,261
2019-08-091,3391,3801,3391,3616,8001,361
2019-08-081,3591,3631,3321,33216,3001,332
2019-08-071,3071,3301,2991,2998,3001,299
2019-08-061,2621,3251,2551,30515,8001,305
2019-08-051,3741,3811,3131,32216,3001,322
2019-08-021,4001,4061,3671,38914,2001,389
2019-08-011,4241,4241,4051,4105,7001,410
2019-07-311,4221,4371,4071,4245,7001,424
2019-07-301,4091,4271,4061,4185,4001,418
2019-07-291,4201,4201,4081,4084,8001,408
2019-07-261,4311,4351,4081,4206,7001,420
2019-07-251,4521,4521,4221,4315,0001,431
2019-07-241,4341,4341,4041,4229,1001,422
2019-07-231,4041,4221,4041,4046,3001,404
2019-07-221,4471,4471,4021,4116,3001,411
2019-07-191,4391,4501,4201,4257,9001,425
2019-07-181,4681,4681,4261,4395,9001,439
2019-07-171,4701,4701,4401,45810,2001,458
2019-07-161,4551,4701,4551,4706,4001,470
2019-07-121,4611,4741,4381,47013,1001,470
2019-07-111,4191,4571,4171,45714,0001,457
2019-07-101,4571,4571,4051,41927,2001,419
2019-07-091,4651,4931,4581,47212,7001,472
2019-07-081,5021,5021,4581,46413,8001,464
2019-07-051,4891,5101,4801,50119,0001,501
2019-07-041,5031,5301,4731,48443,4001,484
2019-07-031,4381,5871,4151,506267,9001,506
2019-07-021,4001,4011,3801,38814,4001,388
2019-07-011,3971,4191,3901,41213,0001,412
2019-06-281,3781,4121,3651,38110,4001,381
2019-06-271,3591,3771,3311,3779,1001,377
2019-06-261,3411,3651,3271,35911,0001,359
2019-06-251,3641,3931,3401,34052,2001,340
2019-06-241,4151,4191,3901,39412,8001,394
2019-06-211,4411,4411,4091,41414,9001,414
2019-06-201,4251,4501,4021,44613,0001,446
2019-06-191,4261,4511,4181,42318,8001,423
2019-06-181,4601,4901,4021,41623,8001,416
2019-06-171,5151,5151,4511,45619,0001,456
2019-06-141,4961,5161,4691,49119,7001,491
2019-06-131,4661,4891,4521,47125,0001,471
2019-06-121,5061,5061,4601,48325,0001,483
2019-06-111,5101,5131,4861,50420,4001,504
2019-06-101,5491,5491,5031,50817,5001,508
2019-06-071,5001,5371,4901,52615,5001,526
2019-06-061,5471,5701,4841,48473,5001,484
2019-06-051,5151,5941,5031,52494,5001,524
2019-06-041,4501,5191,4121,50952,2001,509
2019-06-031,5171,5171,4421,45043,7001,450
2019-05-311,6001,6471,5001,519120,4001,519
2019-05-301,4241,6301,4231,565196,6001,565
2019-05-291,3461,4321,3141,42347,6001,423
2019-05-281,3471,3601,2871,35124,0001,351
2019-05-271,3351,3871,3251,33630,3001,336
2019-05-241,3121,3741,2901,33549,8001,335
2019-05-231,2511,3501,2381,25241,8001,252
2019-05-221,2411,2571,2301,25114,9001,251
2019-05-211,2241,2531,2231,23811,7001,238
2019-05-201,2521,2631,2301,25414,0001,254
2019-05-171,2451,2591,2281,24416,1001,244
2019-05-161,2621,2641,2221,24411,6001,244
2019-05-151,2241,2841,2041,26527,9001,265
2019-05-141,1741,2261,1171,21898,1001,218
2019-05-131,4131,4611,3781,38425,7001,384
2019-05-101,4111,4131,3771,39625,9001,396
2019-05-091,4141,4141,3951,40216,7001,402
2019-05-081,4031,4251,3981,40011,8001,400
2019-05-071,4311,4391,4091,41814,0001,418
2019-04-261,4311,4391,4241,43110,9001,431
2019-04-251,4301,4531,4161,45311,4001,453
2019-04-241,4341,4341,4091,41320,4001,413
2019-04-231,4391,4481,4191,43015,9001,430
2019-04-221,4431,4471,4221,43915,7001,439
2019-04-191,4591,4701,4201,44624,0001,446
2019-04-181,4701,4871,4511,45216,6001,452
2019-04-171,4931,5001,4561,46229,6001,462
2019-04-161,4921,5041,4701,47014,2001,470
2019-04-151,4481,4911,4481,49119,8001,491
2019-04-121,4611,4611,4411,44623,5001,446
2019-04-111,4601,4701,4551,46011,2001,460
2019-04-101,4681,4681,4501,46017,9001,460
2019-04-091,4901,4921,4381,45051,7001,450
2019-04-081,5511,5511,4981,50819,8001,508
2019-04-051,5311,5501,5291,53215,1001,532
2019-04-041,5311,5681,5221,53020,1001,530
2019-04-031,5251,5481,5201,54012,5001,540
2019-04-021,5781,5781,5301,53617,1001,536
2019-04-011,5051,5751,5051,55530,8001,555
2019-03-291,5091,5291,4961,49612,9001,496
2019-03-281,4861,5101,4711,50614,2001,506
2019-03-271,4811,5111,4641,51122,9001,511
2019-03-261,4871,5171,4811,49522,0001,495
2019-03-251,5211,5211,4851,49723,0001,497
2019-03-221,5401,5531,5311,53518,0001,535
2019-03-201,5421,5431,5251,53524,6001,535
2019-03-191,5511,5691,5411,54219,4001,542
2019-03-181,6061,6091,5581,57116,6001,571
2019-03-151,6341,6341,6061,60812,1001,608
2019-03-141,6401,6471,6121,62116,6001,621
2019-03-131,6651,6731,6331,63414,6001,634
2019-03-121,6721,6721,6501,65521,7001,655
2019-03-111,6571,7121,6521,6609,2001,660
2019-03-081,6971,6971,6421,65716,3001,657
2019-03-071,7061,7081,6701,67014,5001,670
2019-03-061,7111,7291,7011,7046,2001,704
2019-03-051,7191,7261,7051,7097,0001,709
2019-03-041,7101,7601,7101,7209,1001,720
2019-03-011,7041,7401,7001,7099,8001,709
2019-02-281,7081,7191,7001,7189,0001,718
2019-02-271,7031,7231,6971,7207,0001,720
2019-02-261,7101,7401,6921,70215,6001,702
2019-02-251,7421,7421,7021,7107,7001,710
2019-02-221,7361,7561,7021,70210,2001,702
2019-02-211,7511,7591,7351,73610,8001,736
2019-02-201,7561,7771,7371,7439,7001,743
2019-02-191,7271,7571,7021,74910,2001,749
2019-02-181,7771,7881,7381,73819,6001,738
2019-02-151,7511,7731,7131,73713,1001,737
2019-02-141,6881,7521,6881,75111,0001,751
2019-02-131,6561,7281,6001,68836,2001,688
2019-02-121,7381,7601,7131,71910,1001,719
2019-02-081,7221,7501,7121,72811,9001,728
2019-02-071,7871,7901,7501,75613,8001,756
2019-02-061,8351,8351,7891,78913,0001,789
2019-02-051,8881,9001,8351,83511,5001,835
2019-02-041,8821,9481,8821,88516,5001,885
2019-02-011,8521,9001,8351,88222,0001,882
2019-01-311,8101,8591,8101,85315,4001,853
2019-01-301,8001,8231,7921,81014,5001,810
2019-01-291,8101,8271,7941,82710,4001,827
2019-01-281,8491,8491,8011,8019,9001,801
2019-01-251,8401,8731,8011,84914,8001,849
2019-01-241,8401,8401,8021,84014,5001,840
2019-01-231,7041,8301,7041,81717,5001,817
2019-01-221,7691,7701,6801,70318,4001,703
2019-01-211,8501,8501,7621,76417,7001,764
2019-01-181,7471,8251,7421,81020,2001,810
2019-01-171,7471,7571,7021,73712,1001,737
2019-01-161,7561,7951,7291,72910,6001,729
2019-01-151,7001,7981,6961,75610,9001,756
2019-01-111,6731,7351,6701,6967,2001,696
2019-01-101,7461,7461,6531,66817,7001,668
2019-01-091,7791,7891,7081,74612,9001,746
2019-01-081,7621,7911,7601,77919,4001,779
2019-01-071,7251,7671,7231,76230,7001,762
2019-01-041,6021,6941,5901,67316,2001,673

分割・併合履歴 ： なし